Want to see HK:1816 full AI Analyst Report?
CGN Power Co (1816) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.42 | 3.46 | 3.37 | 3.43 | 3.43 | +0.44% | 113,680,047 | 2.17 |
| Oct 29, 2026 | 3.34 | 3.53 | 3.33 | 3.42 | 3.42 | +3.48% | 322,480,531 | 6.67 |
| Oct 28, 2026 | 3.27 | 3.31 | 3.26 | 3.30 | 3.30 | +0.46% | 32,024,102 | 0.66 |
| Oct 27, 2026 | 3.31 | 3.32 | 3.27 | 3.29 | 3.29 | -0.76% | 67,106,562 | 1.41 |
| Oct 26, 2026 | 3.26 | 3.34 | 3.26 | 3.31 | 3.31 | +1.07% | 67,967,242 | 1.45 |
| Oct 23, 2026 | 3.32 | 3.33 | 3.24 | 3.28 | 3.28 | -1.06% | 71,510,625 | 1.55 |
| Oct 22, 2026 | 3.31 | 3.34 | 3.25 | 3.31 | 3.31 | +0.00% | 72,493,188 | 1.61 |
| Oct 21, 2026 | 3.33 | 3.36 | 3.29 | 3.31 | 3.31 | -0.15% | 60,995,098 | 1.37 |
| Oct 20, 2026 | 3.35 | 3.45 | 3.30 | 3.32 | 3.32 | -0.15% | 137,250,766 | 3.20 |
| Oct 19, 2026 | 3.32 | 3.36 | 3.28 | 3.32 | 3.32 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 3.30 | 3.36 | 3.28 | 3.32 | 3.32 | +1.07% | 107,167,141 | 2.51 |
| Oct 15, 2026 | 3.27 | 3.30 | 3.23 | 3.29 | 3.29 | +0.61% | 60,305,152 | 1.41 |
| Oct 14, 2026 | 3.25 | 3.34 | 3.24 | 3.27 | 3.27 | +0.46% | 94,014,461 | 2.23 |
| Oct 13, 2026 | 3.23 | 3.28 | 3.20 | 3.25 | 3.25 | -0.15% | 55,375,359 | 1.32 |
| Oct 12, 2026 | 3.20 | 3.30 | 3.18 | 3.26 | 3.26 | +1.72% | 135,131,234 | 3.33 |
| Oct 09, 2026 | 3.19 | 3.27 | 3.19 | 3.20 | 3.20 | +0.00% | 79,712,914 | 1.99 |
| Oct 08, 2026 | 3.10 | 3.21 | 3.01 | 3.20 | 3.20 | +3.73% | 114,431,320 | 2.94 |
| Oct 07, 2026 | 3.06 | 3.13 | 3.06 | 3.09 | 3.09 | +1.48% | 16,668,746 | 0.42 |
| Oct 06, 2026 | 3.04 | 3.07 | 3.02 | 3.04 | 3.04 | +0.00% | 7,266,033 | 0.18 |
| Oct 05, 2026 | 3.04 | 3.07 | 3.01 | 3.04 | 3.04 | +0.00% | 15,937,949 | 0.40 |
| Oct 02, 2026 | 3.09 | 3.09 | 3.00 | 3.04 | 3.04 | -1.46% | 23,607,672 | 0.58 |
| Oct 01, 2026 | 3.09 | 3.09 | 3.01 | 3.09 | 3.09 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 3.03 | 3.09 | 3.01 | 3.09 | 3.09 | +1.65% | 44,083,359 | 1.05 |
| Sep 29, 2026 | 3.04 | 3.07 | 3.01 | 3.04 | 3.04 | -0.49% | 41,160,645 | 0.98 |
| Sep 28, 2026 | 2.94 | 3.08 | 2.94 | 3.05 | 3.05 | +3.74% | 86,621,000 | 2.12 |
| Sep 25, 2026 | 2.95 | 2.96 | 2.89 | 2.94 | 2.94 | -0.84% | 15,116,306 | 0.36 |
| Sep 24, 2026 | 2.95 | 2.98 | 2.92 | 2.97 | 2.97 | +0.85% | 32,014,213 | 0.77 |
| Sep 23, 2026 | 2.96 | 2.96 | 2.92 | 2.94 | 2.94 | -0.68% | 20,594,252 | 0.49 |
| Sep 22, 2026 | 2.95 | 2.96 | 2.92 | 2.96 | 2.96 | +0.34% | 39,461,898 | 0.94 |
| Sep 21, 2026 | 2.98 | 3.01 | 2.94 | 2.95 | 2.95 | -0.84% | 28,392,117 | 0.67 |
| Sep 18, 2026 | 2.97 | 3.02 | 2.95 | 2.98 | 2.98 | -0.34% | 77,440,273 | 1.85 |
| Sep 17, 2026 | 3.01 | 3.01 | 2.96 | 2.99 | 2.99 | -0.67% | 36,125,031 | 0.86 |
| Sep 16, 2026 | 3.05 | 3.06 | 2.98 | 3.01 | 3.01 | -0.99% | 50,425,121 | 1.22 |
| Sep 15, 2026 | 3.06 | 3.06 | 3.01 | 3.04 | 3.04 | -1.14% | 50,988,777 | 1.22 |
| Sep 14, 2026 | 3.11 | 3.12 | 3.04 | 3.07 | 3.07 | +0.16% | 37,018,566 | 0.88 |
| Sep 11, 2026 | 3.11 | 3.11 | 3.04 | 3.07 | 3.07 | -1.45% | 56,051,457 | 1.33 |
| Sep 10, 2026 | 3.11 | 3.12 | 3.07 | 3.11 | 3.11 | +0.16% | 32,493,498 | 0.76 |
| Sep 09, 2026 | 3.09 | 3.11 | 3.05 | 3.11 | 3.11 | +0.49% | 37,206,289 | 0.87 |
| Sep 08, 2026 | 3.04 | 3.09 | 3.02 | 3.09 | 3.09 | +1.64% | 33,097,016 | 0.78 |
| Sep 07, 2026 | 3.13 | 3.13 | 3.03 | 3.04 | 3.04 | -1.62% | 26,593,432 | 0.62 |
| Sep 04, 2026 | 3.05 | 3.12 | 3.04 | 3.09 | 3.09 | +1.31% | 57,231,000 | 1.35 |
| Sep 03, 2026 | 3.02 | 3.11 | 3.02 | 3.05 | 3.05 | +1.16% | 79,597,258 | 1.91 |
| Sep 02, 2026 | 3.01 | 3.03 | 2.99 | 3.02 | 3.02 | +0.33% | 43,112,031 | 1.03 |
| Sep 01, 2026 | 3.04 | 3.06 | 3.00 | 3.01 | 3.01 | -0.99% | 39,417,098 | 0.94 |
| Aug 31, 2026 | 3.06 | 3.07 | 3.00 | 3.04 | 3.04 | -0.65% | 91,763,961 | 2.24 |
| Aug 28, 2026 | 3.00 | 3.07 | 2.97 | 3.06 | 3.06 | +2.17% | 31,207,645 | 0.76 |
| Aug 27, 2026 | 3.00 | 3.08 | 2.97 | 2.99 | 2.99 | -0.50% | 56,004,648 | 1.35 |
| Aug 26, 2026 | 2.84 | 3.02 | 2.84 | 3.01 | 3.01 | +6.00% | 93,037,000 | 2.23 |
| Aug 25, 2026 | 2.82 | 2.88 | 2.82 | 2.84 | 2.84 | +0.71% | 32,807,777 | 0.77 |
| Aug 24, 2026 | 2.87 | 2.90 | 2.80 | 2.82 | 2.82 | -2.26% | 33,640,719 | 0.78 |